Sutro Biopharma (STRO)

STRO
🏛️ Estados Unidos →
0.88
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 7.77 8.09 7.61 8.08 0.5M
2022-12-29 7.10 8.03 7.10 7.84 0.6M
2022-12-28 6.73 7.16 6.68 7.13 0.8M
2022-12-27 6.83 6.87 6.49 6.71 0.4M
2022-12-23 7.03 7.13 6.67 6.87 0.4M
2022-12-22 6.92 7.18 6.83 7.03 1.1M
2022-12-21 7.00 7.10 6.62 7.00 0.6M
2022-12-20 7.40 7.51 6.47 6.68 0.6M
2022-12-19 7.26 7.50 6.97 7.38 0.7M
2022-12-16 7.32 7.53 7.07 7.30 3.8M
2022-12-15 7.56 7.58 7.32 7.35 0.5M
2022-12-14 7.61 7.80 7.46 7.50 0.6M
2022-12-13 7.80 7.81 7.51 7.61 0.4M
2022-12-12 7.54 7.93 7.44 7.62 0.5M
2022-12-09 7.85 8.20 7.42 7.47 0.2M
2022-12-08 7.65 7.98 7.51 7.88 0.4M
2022-12-07 7.42 7.70 7.28 7.56 0.7M
2022-12-06 7.38 7.68 7.16 7.41 1.1M
2022-12-05 7.05 7.40 6.96 7.39 0.5M
2022-12-02 7.32 7.58 6.83 7.10 0.3M
2022-12-01 7.57 7.79 7.33 7.42 0.4M
2022-11-30 7.35 7.78 6.93 7.49 0.4M
2022-11-29 6.94 7.37 6.93 7.31 0.3M
2022-11-28 7.39 7.55 6.91 6.98 0.2M
2022-11-25 7.62 7.78 7.35 7.42 0.1M
2022-11-23 8.01 8.16 7.20 7.70 0.4M
2022-11-22 8.05 8.25 7.90 7.98 1.3M
2022-11-21 7.75 8.37 7.71 8.04 0.3M
2022-11-18 7.64 8.10 7.59 7.74 0.4M
2022-11-17 7.43 7.48 7.13 7.41 0.2M
2022-11-16 7.32 7.77 7.06 7.55 0.4M
2022-11-15 7.75 8.25 7.14 7.33 0.5M
2022-11-14 7.27 7.96 7.23 7.64 0.3M
2022-11-11 7.30 7.61 7.19 7.25 0.3M
2022-11-10 7.60 7.79 7.03 7.37 0.6M
2022-11-09 7.28 7.62 7.02 7.34 0.3M
2022-11-08 7.54 7.54 7.11 7.15 0.3M
2022-11-07 7.33 7.75 7.26 7.53 0.3M
2022-11-04 7.44 7.44 7.01 7.34 0.3M
2022-11-03 7.23 7.78 7.15 7.37 0.4M
2022-11-02 7.72 7.82 7.32 7.32 0.4M
2022-11-01 7.44 7.75 7.36 7.74 0.3M
2022-10-31 7.12 7.42 6.78 7.33 0.2M
2022-10-28 7.10 7.25 6.91 7.23 0.2M
2022-10-27 7.13 7.27 6.74 7.01 0.4M
2022-10-26 6.97 7.21 6.85 7.14 0.4M
2022-10-25 6.47 7.08 6.44 6.94 0.4M
2022-10-24 5.68 6.53 5.62 6.47 0.6M
2022-10-21 5.49 5.68 5.34 5.64 0.2M
2022-10-20 5.49 5.67 5.39 5.43 0.2M
2022-10-19 5.62 5.65 5.40 5.48 0.3M
2022-10-18 5.82 5.85 5.59 5.65 0.3M
2022-10-17 5.68 5.75 5.47 5.68 0.2M
2022-10-14 5.77 5.81 5.52 5.59 0.2M
2022-10-13 5.30 5.75 5.19 5.67 2.8M
2022-10-12 5.48 5.64 5.27 5.41 0.2M
2022-10-11 5.52 5.68 5.32 5.49 0.4M
2022-10-10 5.49 5.61 5.33 5.53 0.2M
2022-10-07 5.75 5.75 5.37 5.50 0.3M
2022-10-06 5.81 5.90 5.70 5.79 0.2M
2022-10-05 5.74 5.89 5.63 5.86 0.1M
2022-10-04 5.86 5.99 5.79 5.88 0.2M
2022-10-03 5.54 5.79 5.51 5.79 0.2M
2022-09-30 5.42 5.69 5.42 5.55 0.4M
2022-09-29 5.61 5.68 5.32 5.43 0.2M
2022-09-28 5.38 5.73 5.38 5.64 0.3M
2022-09-27 5.39 5.45 5.30 5.37 0.3M
2022-09-26 5.16 5.40 5.14 5.32 0.5M
2022-09-23 5.29 5.29 5.05 5.17 0.2M
2022-09-22 5.30 5.30 5.08 5.23 0.2M
2022-09-21 5.60 5.64 5.35 5.37 0.4M
2022-09-20 5.59 5.72 5.43 5.60 0.3M
2022-09-19 5.68 5.75 5.55 5.66 0.4M
2022-09-16 5.66 5.76 5.54 5.70 0.8M
2022-09-15 5.66 5.85 5.51 5.74 0.4M
2022-09-14 5.66 5.74 5.60 5.70 0.3M
2022-09-13 5.60 5.81 5.60 5.68 0.2M
2022-09-12 5.83 5.85 5.69 5.81 0.1M
2022-09-09 5.83 5.89 5.75 5.82 0.1M
2022-09-08 5.53 5.95 5.51 5.83 0.3M
2022-09-07 5.63 5.69 5.48 5.62 0.5M
2022-09-06 5.80 5.80 5.49 5.56 0.3M
2022-09-02 5.87 5.98 5.67 5.76 0.3M
2022-09-01 5.64 5.88 5.55 5.87 0.3M
2022-08-31 5.85 5.98 5.62 5.66 0.3M
2022-08-30 5.81 5.96 5.49 5.69 0.2M
2022-08-29 5.86 6.04 5.74 5.81 0.4M
2022-08-26 6.21 6.22 5.85 5.96 0.2M
2022-08-25 6.19 6.34 5.98 6.19 0.1M
2022-08-24 6.02 6.34 6.01 6.16 0.2M
2022-08-23 6.04 6.13 5.76 6.06 0.4M
2022-08-22 6.68 6.76 5.94 6.08 0.4M
2022-08-19 6.64 6.64 6.45 6.60 0.2M
2022-08-18 6.59 6.73 6.51 6.64 0.2M
2022-08-17 6.76 6.90 6.60 6.64 0.2M
2022-08-16 7.02 7.13 6.75 6.89 0.3M
2022-08-15 7.00 7.13 6.83 7.11 0.3M
2022-08-12 6.81 7.18 6.81 7.09 0.3M
2022-08-11 6.73 6.99 6.56 6.80 0.3M
2022-08-10 6.74 6.84 6.48 6.73 0.3M
2022-08-09 6.16 7.08 5.80 6.60 0.9M
2022-08-08 5.80 6.41 5.77 6.19 0.4M
2022-08-05 5.44 5.78 5.31 5.76 0.5M
2022-08-04 5.46 5.53 5.27 5.49 1.3M
2022-08-03 5.63 5.98 5.34 5.37 0.5M
2022-08-02 5.33 5.61 5.23 5.51 0.3M
2022-08-01 5.92 6.00 5.38 5.44 0.3M
2022-07-29 5.89 5.97 5.63 5.85 0.4M
2022-07-28 6.37 6.47 5.91 6.03 0.2M
2022-07-27 6.29 6.57 6.07 6.39 0.5M
2022-07-26 6.10 6.42 6.00 6.23 0.6M
2022-07-25 6.05 6.15 5.91 6.03 0.2M
2022-07-22 6.38 6.41 5.95 6.03 0.3M
2022-07-21 6.11 6.42 5.74 6.37 0.4M
2022-07-20 5.88 6.25 5.86 6.14 1.1M
2022-07-19 5.62 6.00 5.56 5.83 0.4M
2022-07-18 6.05 6.05 5.50 5.59 0.5M
2022-07-15 6.37 6.37 5.83 5.85 0.3M
2022-07-14 6.15 6.40 6.08 6.25 0.5M
2022-07-13 5.96 6.46 5.65 6.25 0.5M
2022-07-12 5.91 6.11 5.63 6.08 0.6M
2022-07-11 6.03 6.11 5.85 5.91 0.7M
2022-07-08 5.71 6.07 5.71 6.04 0.7M
2022-07-07 5.45 5.87 5.44 5.81 0.8M
2022-07-06 5.50 5.82 5.28 5.44 0.8M
2022-07-05 5.15 5.55 5.15 5.52 0.9M
2022-07-01 5.22 5.34 5.11 5.25 0.7M
2022-06-30 5.05 5.37 5.05 5.21 1.6M
2022-06-29 5.07 5.40 4.95 5.24 2.1M
2022-06-28 4.98 5.72 4.85 5.23 17.0M
2022-06-27 4.31 4.48 4.01 4.33 0.4M
2022-06-24 4.35 4.47 4.09 4.32 1.0M
2022-06-23 4.10 4.32 4.10 4.30 0.3M
2022-06-22 3.84 4.19 3.84 4.07 0.4M
2022-06-21 3.93 4.09 3.83 3.92 0.7M
2022-06-17 3.44 4.03 3.43 3.86 4.1M
2022-06-16 3.68 3.78 3.33 3.41 1.2M
2022-06-15 3.67 3.91 3.66 3.84 0.8M
2022-06-14 3.66 3.83 3.50 3.65 0.6M
2022-06-13 3.85 3.92 3.53 3.58 0.7M
2022-06-10 4.39 4.51 3.98 3.99 0.5M
2022-06-09 4.57 4.78 4.50 4.51 0.9M
2022-06-08 4.51 4.84 4.51 4.62 0.7M
2022-06-07 4.36 4.60 4.36 4.54 1.0M
2022-06-06 4.56 4.66 4.42 4.44 0.6M
2022-06-03 4.29 4.64 4.29 4.49 0.6M
2022-06-02 4.20 4.33 4.13 4.31 0.5M
2022-06-01 4.42 4.68 4.14 4.20 1.2M
2022-05-31 4.44 4.62 4.28 4.35 1.9M
2022-05-27 4.41 4.49 4.17 4.44 0.5M
2022-05-26 4.43 4.56 4.35 4.38 0.6M
2022-05-25 4.39 4.52 4.32 4.44 0.4M
2022-05-24 4.55 4.61 4.36 4.45 0.5M
2022-05-23 4.70 4.94 4.51 4.62 0.5M
2022-05-20 4.60 4.75 4.40 4.67 0.4M
2022-05-19 4.56 4.71 4.36 4.53 0.4M
2022-05-18 4.91 5.06 4.48 4.61 0.4M
2022-05-17 4.84 5.13 4.83 5.10 0.7M
2022-05-16 4.55 5.16 4.55 4.74 0.7M
2022-05-13 5.04 5.15 4.43 4.60 1.1M
2022-05-12 4.84 5.35 4.82 4.90 0.6M
2022-05-11 5.35 5.43 4.89 4.93 0.8M
2022-05-10 5.26 5.58 5.13 5.33 0.8M
2022-05-09 5.78 5.84 4.94 5.03 0.5M
2022-05-06 6.11 6.13 5.62 5.72 0.4M
2022-05-05 6.39 6.46 5.87 6.06 0.4M
2022-05-04 6.44 6.57 5.94 6.53 0.3M
2022-05-03 6.58 6.76 6.29 6.40 0.3M
2022-05-02 5.95 6.60 5.95 6.60 0.7M
2022-04-29 6.06 6.43 5.94 6.01 0.9M
2022-04-28 6.27 6.36 5.95 6.16 0.5M
2022-04-27 6.78 6.78 6.08 6.13 0.6M
2022-04-26 7.28 7.46 6.64 6.77 0.9M
2022-04-25 6.90 7.52 6.90 7.40 0.4M
2022-04-22 6.82 6.99 6.69 6.95 0.8M
2022-04-21 7.22 7.94 6.83 6.90 0.5M
2022-04-20 7.07 7.31 6.88 7.13 0.4M
2022-04-19 6.81 7.26 6.80 7.03 0.3M
2022-04-18 7.26 7.26 6.78 6.81 0.4M
2022-04-14 8.02 8.34 7.20 7.26 0.3M
2022-04-13 7.62 7.98 7.59 7.94 0.6M
2022-04-12 7.71 7.91 7.41 7.57 0.4M
2022-04-11 8.31 8.50 7.63 7.64 0.4M
2022-04-08 8.55 8.72 8.21 8.46 0.3M
2022-04-07 9.05 9.06 8.60 8.63 0.4M
2022-04-06 8.69 9.02 8.39 8.95 0.4M
2022-04-05 8.76 9.16 8.64 8.71 0.4M
2022-04-04 8.60 8.89 8.27 8.83 0.6M
2022-04-01 8.34 8.59 8.05 8.56 0.5M
2022-03-31 8.19 8.64 8.08 8.22 0.3M
2022-03-30 8.48 8.59 8.08 8.14 0.3M
2022-03-29 8.46 8.60 8.27 8.42 0.7M
2022-03-28 8.37 8.54 8.16 8.29 0.3M
2022-03-25 8.54 8.54 8.21 8.28 0.2M
2022-03-24 8.53 8.55 8.33 8.51 0.2M
2022-03-23 8.45 8.90 8.34 8.50 0.4M
2022-03-22 7.99 8.62 7.93 8.60 0.5M
2022-03-21 9.59 9.59 7.88 7.97 0.7M
2022-03-18 8.98 9.75 8.98 9.70 2.5M
2022-03-17 8.52 9.13 8.38 9.12 0.3M
2022-03-16 8.32 8.52 7.97 8.50 0.5M
2022-03-15 7.86 8.11 7.79 8.10 0.3M
2022-03-14 8.07 8.43 7.64 7.78 0.4M
2022-03-11 8.26 8.48 7.96 7.96 0.3M
2022-03-10 8.19 8.20 7.90 8.16 0.2M
2022-03-09 8.00 8.39 8.00 8.34 0.4M
2022-03-08 7.93 8.20 7.80 7.91 0.6M
2022-03-07 8.17 8.28 7.83 7.94 0.4M
2022-03-04 8.23 8.48 8.11 8.17 0.4M
2022-03-03 8.84 8.84 8.15 8.31 0.3M
2022-03-02 8.71 8.73 8.44 8.73 0.3M
2022-03-01 8.86 9.14 8.58 8.66 0.3M
2022-02-28 8.78 9.05 8.72 8.92 0.3M
2022-02-25 8.73 8.88 8.47 8.88 0.3M
2022-02-24 8.16 8.83 8.01 8.82 0.5M
2022-02-23 8.61 8.61 8.21 8.25 0.2M
2022-02-22 8.33 8.71 8.32 8.54 0.2M
2022-02-18 8.79 8.97 8.39 8.47 0.3M
2022-02-17 8.84 9.06 8.64 8.70 0.4M
2022-02-16 8.96 9.02 8.73 8.98 0.1M
2022-02-15 8.84 9.26 8.84 9.06 0.2M
2022-02-14 8.88 8.96 8.63 8.73 0.2M
2022-02-11 9.37 9.49 8.72 8.84 0.3M
2022-02-10 9.84 10.15 9.28 9.38 0.5M
2022-02-09 9.76 10.09 9.51 9.98 0.7M
2022-02-08 9.57 9.63 9.30 9.62 0.5M
2022-02-07 9.59 9.99 9.56 9.62 1.9M
2022-02-04 9.64 9.91 9.47 9.75 0.6M
2022-02-03 9.87 10.32 9.62 9.66 0.3M
2022-02-02 10.57 10.57 9.74 9.77 0.5M
2022-02-01 10.58 10.78 10.31 10.63 2.1M
2022-01-31 10.31 10.71 9.89 10.68 0.6M
2022-01-28 10.21 10.39 9.91 10.39 0.3M
2022-01-27 10.52 10.76 10.00 10.06 0.4M
2022-01-26 10.39 10.98 10.15 10.49 0.5M
2022-01-25 10.22 10.64 9.93 10.39 0.3M
2022-01-24 9.84 10.49 9.66 10.41 0.5M
2022-01-21 10.07 10.34 9.75 10.07 0.5M
2022-01-20 10.34 10.72 9.97 9.99 0.3M
2022-01-19 10.42 10.67 10.27 10.37 0.5M
2022-01-18 10.51 10.60 10.13 10.39 0.5M
2022-01-14 10.30 10.75 9.82 10.70 0.6M
2022-01-13 10.94 10.94 10.10 10.50 0.8M
2022-01-12 11.13 11.24 10.70 10.81 0.7M
2022-01-11 10.65 11.25 10.43 11.11 0.4M
2022-01-10 10.41 10.75 9.62 10.72 0.9M
2022-01-07 10.11 10.53 10.09 10.47 1.0M
2022-01-06 11.63 11.63 9.91 10.51 5.1M
2022-01-05 15.00 15.32 14.47 14.57 0.4M
2022-01-04 15.27 15.67 15.02 15.10 1.0M
2022-01-03 14.99 15.54 14.91 15.31 0.4M